Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

75.28 -0.42 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.486 8.644 8.345 8.360 48,850,392 -0.11(-1.31%)
Jan 28, 2010 8.632 8.682 8.387 8.471 74,885,624 -0.13(-1.47%)
Jan 27, 2010 8.648 8.659 8.490 8.598 55,258,200 -0.05(-0.58%)
Jan 26, 2010 8.521 8.724 8.506 8.648 58,626,832 +0.05(+0.62%)
Jan 25, 2010 8.824 8.847 8.544 8.594 64,312,116 -0.20(-2.23%)
Jan 22, 2010 9.066 9.143 8.767 8.790 64,009,240 -0.30(-3.25%)
Jan 21, 2010 9.254 9.380 8.951 9.085 139,892,624 +0.15(+1.67%)
Jan 20, 2010 9.108 9.131 8.767 8.935 88,491,520 -0.11(-1.23%)
Jan 19, 2010 8.978 9.131 8.886 9.047 49,284,112 +0.12(+1.33%)
Jan 15, 2010 9.104 9.112 8.790 8.928 56,984,740 -0.11(-1.19%)
Jan 14, 2010 8.916 9.054 8.905 9.035 40,446,012 +0.07(+0.73%)
Jan 13, 2010 8.786 9.016 8.736 8.970 39,353,892 +0.21(+2.45%)
Jan 12, 2010 8.786 8.897 8.632 8.755 40,217,164 -0.15(-1.68%)
Jan 11, 2010 8.966 8.966 8.774 8.905 29,680,150 -0.03(-0.30%)
Jan 08, 2010 8.901 9.054 8.897 8.932 26,781,206 -0.03(-0.34%)
Jan 07, 2010 8.932 9.027 8.897 8.962 26,732,204 -0.02(-0.26%)
Jan 06, 2010 9.008 9.062 8.924 8.985 37,037,240 -0.07(-0.72%)
Jan 05, 2010 8.809 9.208 8.782 9.050 78,348,088 +0.21(+2.34%)
Jan 04, 2010 8.947 8.951 8.790 8.843 42,668,312 -0.00(-0.04%)
Dec 31, 2009 8.955 9.008 8.847 8.847 19,617,518 -0.10(-1.07%)
Dec 30, 2009 8.955 9.050 8.893 8.943 24,001,642 -0.08(-0.85%)
Dec 29, 2009 9.146 9.158 8.966 9.020 38,580,284 -0.12(-1.26%)
Dec 28, 2009 9.066 9.189 9.035 9.135 26,918,830 +0.06(+0.63%)
Dec 24, 2009 9.116 9.116 9.016 9.077 10,676,200 -0.03(-0.34%)
Dec 23, 2009 9.085 9.131 8.962 9.108 22,189,606 +0.01(+0.08%)
Dec 22, 2009 8.955 9.131 8.889 9.100 42,161,608 +0.22(+2.51%)
Dec 21, 2009 9.089 9.104 8.843 8.878 61,654,536 -0.21(-2.28%)
Dec 18, 2009 8.605 9.116 8.536 9.085 156,243,168 +0.55(+6.43%)
Dec 17, 2009 8.559 8.628 8.479 8.536 32,537,388 -0.07(-0.85%)
Dec 16, 2009 8.709 8.797 8.598 8.609 41,178,436 -0.11(-1.28%)
Dec 15, 2009 8.698 8.786 8.698 8.721 36,367,372 -0.04(-0.48%)
Dec 14, 2009 8.621 8.782 8.571 8.763 47,167,640 +0.17(+1.96%)
Dec 11, 2009 8.602 8.628 8.463 8.594 59,275,328 +0.03(+0.40%)
Dec 10, 2009 8.222 8.621 8.195 8.559 110,227,072 +0.39(+4.74%)
Dec 09, 2009 8.157 8.199 8.057 8.172 34,841,008 +0.03(+0.38%)
Dec 08, 2009 8.114 8.233 8.038 8.141 31,337,880 -0.07(-0.84%)
Dec 07, 2009 8.260 8.341 8.187 8.210 28,491,588 -0.08(-0.93%)
Dec 04, 2009 8.214 8.387 8.164 8.287 67,086,468 +0.18(+2.27%)
Dec 03, 2009 8.333 8.406 8.087 8.103 49,809,060 -0.21(-2.58%)
Dec 02, 2009 8.368 8.440 8.291 8.318 38,776,292 -0.02(-0.23%)
Dec 01, 2009 8.421 8.456 8.333 8.337 48,537,612 -0.07(-0.78%)
Nov 30, 2009 8.183 8.417 8.099 8.402 62,339,520 +0.18(+2.19%)
Nov 27, 2009 8.076 8.302 8.057 8.222 23,142,540 -0.15(-1.79%)
Nov 25, 2009 8.210 8.379 8.180 8.371 38,745,016 +0.19(+2.30%)
Nov 24, 2009 8.252 8.291 8.091 8.183 46,883,532 -0.11(-1.30%)
Nov 23, 2009 8.368 8.479 8.260 8.291 66,173,676 +0.08(+0.93%)
Nov 20, 2009 8.183 8.333 8.134 8.214 33,754,620 -0.05(-0.56%)
Nov 19, 2009 8.241 8.291 8.076 8.260 53,558,244 -0.07(-0.87%)
Nov 18, 2009 8.345 8.394 8.229 8.333 41,897,308 -0.10(-1.23%)
Nov 17, 2009 8.402 8.467 8.345 8.437 37,686,780 -0.03(-0.32%)
Nov 16, 2009 8.371 8.463 8.325 8.463 46,214,184 +0.11(+1.29%)
Nov 13, 2009 8.314 8.383 8.260 8.356 44,526,740 +0.04(+0.46%)
Nov 12, 2009 8.287 8.402 8.264 8.318 50,379,364 -0.01(-0.14%)
Nov 11, 2009 8.287 8.348 8.226 8.329 62,741,964 +0.12(+1.40%)
Nov 10, 2009 8.049 8.229 8.045 8.214 69,674,200 +0.12(+1.47%)
Nov 09, 2009 8.118 8.130 8.015 8.095 71,313,160 -0.01(-0.09%)
Nov 06, 2009 7.827 8.168 7.773 8.103 149,737,872 +0.54(+7.21%)
Nov 05, 2009 7.451 7.631 7.385 7.558 73,039,704 +0.19(+2.55%)
Nov 04, 2009 7.520 7.520 7.347 7.370 61,106,128 -0.08(-1.08%)
Nov 03, 2009 7.385 7.508 7.274 7.451 47,419,428 +0.02(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.